Skip to main content

SPDR S&P 500 ETF Trust (NY: SPY )

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 215.56 215.94 214.93 215.13 97,569,904 +0.40(+0.19%)
Jun 29, 2017 216.78 216.84 213.49 214.73 120,152,664 -1.90(-0.88%)
Jun 28, 2017 215.75 216.83 215.51 216.63 78,685,064 +1.92(+0.89%)
Jun 27, 2017 216.23 216.53 214.69 214.71 92,424,472 -1.74(-0.81%)
Jun 26, 2017 217.00 217.42 216.24 216.45 63,722,884 +0.14(+0.07%)
Jun 23, 2017 216.12 216.65 215.72 216.31 75,291,720 +0.26(+0.12%)
Jun 22, 2017 216.16 216.67 215.88 216.05 49,597,860 -0.10(-0.05%)
Jun 21, 2017 216.57 216.72 215.67 216.15 62,863,088 -0.05(-0.02%)
Jun 20, 2017 217.31 217.32 216.19 216.21 63,950,228 -1.47(-0.67%)
Jun 19, 2017 216.72 217.74 216.62 217.67 73,162,304 +1.80(+0.83%)
Jun 16, 2017 215.99 216.04 214.98 215.88 95,035,856 +0.05(+0.02%)
Jun 15, 2017 214.86 215.95 214.59 215.83 75,049,216 -0.42(-0.19%)
Jun 14, 2017 216.79 216.80 215.40 216.25 88,643,184 -0.27(-0.13%)
Jun 13, 2017 216.01 216.57 215.66 216.52 67,808,800 +1.05(+0.49%)
Jun 12, 2017 215.26 215.52 214.60 215.47 97,230,672 -0.04(-0.02%)
Jun 09, 2017 216.11 216.93 214.22 215.51 149,378,288 -0.33(-0.15%)
Jun 08, 2017 215.83 216.32 215.30 215.84 74,429,208 +0.11(+0.05%)
Jun 07, 2017 215.68 215.96 215.00 215.73 61,112,804 +0.40(+0.18%)
Jun 06, 2017 215.45 216.01 215.25 215.33 56,877,692 -0.69(-0.32%)
Jun 05, 2017 216.01 216.30 215.82 216.02 50,471,344 -0.16(-0.07%)
Jun 02, 2017 215.52 216.34 215.22 216.18 100,144,856 +0.72(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.